G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹208.39

(0.91%)

Jul 4, 2025|04:08:11 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	211.7	214.99	209.44	212.19	58,175	1,34,21,86,439.9	24,41,494
05-Jun-2025	213.45	217.26	210.26	211.72	30,683	61,35,99,709.49	11,90,821
06-Jun-2025	213.37	214	209.05	209.59	18,012	26,91,28,518.78	5,22,480
09-Jun-2025	210	213.79	209.3	211.8	15,053	23,50,96,859.07	5,20,851
10-Jun-2025	212.5	213.01	209.49	210.14	13,143	21,90,68,294.12	5,74,545
11-Jun-2025	211	215	209.5	211.48	20,456	36,76,23,272.11	6,63,383
12-Jun-2025	212.5	214.8	206.25	207.18	16,813	27,81,48,708.86	5,33,815
13-Jun-2025	200.01	205.75	200.01	203.44	13,857	20,16,48,573.24	3,35,325
16-Jun-2025	203.64	205.24	198.8	203.07	18,375	21,94,79,607.46	3,53,669
17-Jun-2025	203.6	206	200	201.03	12,200	18,30,07,959.01	3,65,450
18-Jun-2025	201	201.75	198.02	198.83	9,574	14,97,55,146.1	3,36,628
19-Jun-2025	199.4	200.5	192.57	193.26	15,661	24,31,49,538.51	6,37,047
20-Jun-2025	193.3	196.75	192.17	195.36	11,692	14,10,64,778.55	2,74,464
23-Jun-2025	194.39	196.69	192.61	195.75	11,098	16,26,26,198.84	3,24,002
24-Jun-2025	198.25	200.88	196.89	197.59	12,684	18,11,85,842.28	3,40,814
25-Jun-2025	198.99	204.3	198.99	203.11	16,778	24,11,42,792.78	5,32,774
26-Jun-2025	203.9	205.44	199.4	200.28	11,964	18,50,84,091.96	5,00,676
27-Jun-2025	202	204.68	200.9	202.43	14,127	21,41,27,484.56	5,15,048
30-Jun-2025	203.75	205.74	202.65	204.22	9,766	13,42,97,132.14	2,78,640
01-Jul-2025	204.95	208.4	203.32	206.72	19,294	32,25,74,115.35	6,74,138
02-Jul-2025	207.72	207.72	202.8	206.46	13,571	18,92,06,099.96	4,09,623
03-Jul-2025	205.98	207.29	204.95	206.51	12,240	12,63,61,409.71	2,55,694